Geiger Counter Limited (GCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited

Date Open High Low Close* Volume
24/12/2012 35.37p 36.50p 35.32p 35.37p 13832
21/12/2012 35.37p 36.50p 34.50p 35.37p 84200
20/12/2012 35.25p 36.50p 35.05p 35.37p 101940
19/12/2012 35.50p 36.50p 35.00p 35.25p 160031
18/12/2012 32.37p 37.50p 32.37p 35.50p 567386
17/12/2012 31.00p 34.00p 31.00p 32.37p 235373
14/12/2012 31.00p 31.49p 30.14p 31.00p 34236
13/12/2012 30.75p 31.50p 30.00p 31.00p 48860
12/12/2012 30.00p 31.75p 30.00p 30.75p 103506
11/12/2012 30.00p 30.99p 29.12p 30.00p 183985
10/12/2012 30.25p 30.50p 30.00p 30.00p 8400
07/12/2012 31.25p 31.25p 30.00p 30.25p 170000
06/12/2012 31.63p 31.63p 30.50p 31.25p 241671
05/12/2012 32.25p 32.25p 31.00p 31.63p 10854
04/12/2012 32.75p 32.99p 31.50p 32.25p 37780
03/12/2012 33.25p 33.25p 32.01p 32.75p 63462
30/11/2012 33.13p 34.00p 32.50p 33.25p 216548
29/11/2012 30.63p 33.50p 30.63p 33.13p 142441
28/11/2012 28.63p 30.63p 28.63p 30.63p 816315
27/11/2012 28.63p 28.99p 28.15p 28.63p 19695
26/11/2012 28.63p 29.10p 27.75p 28.63p 129152
23/11/2012 28.63p 29.00p 28.00p 28.63p 181035
22/11/2012 28.63p 28.70p 28.00p 28.63p 269523
21/11/2012 28.13p 28.63p 28.00p 28.63p 41981
20/11/2012 28.13p 28.50p 27.25p 28.00p 196916
19/11/2012 29.62p 29.62p 27.50p 28.13p 44444
16/11/2012 30.25p 30.25p 29.50p 29.62p 53205
15/11/2012 31.13p 31.13p 29.51p 30.25p 15879
14/11/2012 31.25p 31.51p 31.13p 31.13p 2000
13/11/2012 31.63p 31.63p 31.01p 31.25p 13000
12/11/2012 31.63p 31.70p 31.01p 31.63p 22087
09/11/2012 32.00p 32.00p 31.00p 31.63p 70000
08/11/2012 32.00p 32.25p 31.26p 32.00p 30500
07/11/2012 31.75p 32.12p 31.26p 32.00p 39251
06/11/2012 31.87p 32.12p 31.26p 31.75p 23797
05/11/2012 32.50p 32.50p 31.00p 31.87p 33957
02/11/2012 32.37p 32.50p 32.37p 32.50p 20000
01/11/2012 32.50p 32.74p 31.00p 32.37p 23514
31/10/2012 33.00p 33.39p 32.26p 32.62p 25487
30/10/2012 33.13p 33.54p 32.51p 33.13p 42056
29/10/2012 33.13p 33.13p 32.58p 33.13p 17526
26/10/2012 33.13p 33.50p 32.58p 33.13p 28036
25/10/2012 33.00p 33.55p 32.57p 33.13p 440761
24/10/2012 32.00p 33.40p 31.99p 32.88p 33622
23/10/2012 31.87p 32.75p 31.10p 32.50p 90270
22/10/2012 31.87p 32.24p 31.75p 31.87p 15169
19/10/2012 32.25p 32.70p 31.13p 31.87p 41962
18/10/2012 32.37p 32.75p 32.00p 32.25p 51848
17/10/2012 32.37p 32.60p 31.75p 32.37p 47100
16/10/2012 32.37p 32.73p 32.00p 32.37p 9097
15/10/2012 32.37p 32.85p 31.76p 32.37p 0
12/10/2012 32.37p 32.85p 31.76p 32.37p 10060
11/10/2012 32.37p 32.75p 31.76p 32.37p 37861
10/10/2012 32.50p 32.50p 32.00p 32.37p 5000
09/10/2012 32.50p 32.50p 32.01p 32.50p 61038
08/10/2012 32.75p 32.98p 32.00p 32.75p 429230
05/10/2012 32.75p 33.00p 32.01p 32.75p 64910
04/10/2012 32.75p 33.00p 32.00p 32.75p 94456
03/10/2012 32.75p 33.24p 32.01p 32.75p 30669
02/10/2012 32.75p 32.75p 32.01p 32.75p 6000
01/10/2012 32.75p 33.00p 32.01p 32.75p 53613
28/09/2012 32.75p 33.24p 32.75p 32.75p 10627
27/09/2012 32.75p 33.24p 32.00p 32.75p 242457
26/09/2012 33.00p 33.24p 32.00p 32.75p 104359
25/09/2012 34.25p 34.25p 32.00p 33.13p 195211
24/09/2012 34.25p 35.74p 32.50p 34.25p 88969
21/09/2012 34.25p 36.00p 32.56p 34.25p 374611
20/09/2012 34.50p 34.50p 32.00p 34.25p 80510
19/09/2012 35.25p 35.25p 32.50p 34.50p 82834
18/09/2012 35.75p 35.75p 34.00p 35.25p 42578
17/09/2012 35.75p 36.45p 34.01p 35.75p 41944
14/09/2012 35.75p 36.74p 34.00p 35.75p 240913
13/09/2012 36.25p 36.75p 34.01p 35.75p 127199
12/09/2012 36.25p 36.73p 34.50p 36.25p 43944
11/09/2012 36.25p 36.25p 34.76p 36.25p 11022
10/09/2012 36.25p 37.79p 34.75p 36.25p 114667
07/09/2012 36.25p 36.25p 34.51p 36.25p 1364
06/09/2012 35.00p 37.50p 34.01p 36.25p 39086
05/09/2012 35.00p 35.00p 33.01p 35.00p 4500
04/09/2012 35.50p 35.50p 34.00p 35.00p 7000
03/09/2012 36.75p 36.75p 34.01p 35.50p 22421
31/08/2012 36.75p 36.80p 36.75p 36.75p 8940
30/08/2012 36.75p 37.99p 33.50p 36.75p 81402
29/08/2012 37.75p 37.75p 34.00p 36.75p 35299
28/08/2012 38.00p 38.00p 35.00p 37.75p 222341
24/08/2012 38.00p 38.50p 37.51p 38.00p 35519
23/08/2012 38.00p 38.99p 37.51p 38.00p 8374
22/08/2012 38.00p 38.18p 37.50p 38.00p 7809
21/08/2012 38.00p 38.80p 37.13p 38.00p 124017
20/08/2012 37.00p 38.00p 37.00p 38.00p 42000
17/08/2012 37.00p 37.00p 36.36p 37.00p 27500
16/08/2012 36.50p 38.00p 36.36p 37.00p 29466
15/08/2012 36.50p 37.09p 35.50p 36.75p 175662
14/08/2012 36.75p 37.00p 35.50p 36.50p 15919
13/08/2012 38.25p 38.25p 35.50p 36.75p 244201
10/08/2012 37.00p 38.25p 37.00p 38.25p 8614
09/08/2012 37.00p 38.25p 37.00p 38.00p 0
08/08/2012 38.00p 38.25p 37.50p 38.00p 0
07/08/2012 38.25p 38.25p 37.50p 38.00p 15000
06/08/2012 38.25p 38.25p 37.50p 38.25p 32524
03/08/2012 38.25p 38.25p 37.50p 38.25p 46500
02/08/2012 38.25p 38.25p 37.50p 38.25p 39875
01/08/2012 38.50p 38.60p 38.50p 38.50p 9000
31/07/2012 38.00p 39.50p 36.50p 38.50p 97749
30/07/2012 38.75p 38.75p 37.50p 38.75p 11663
27/07/2012 38.75p 39.00p 37.50p 38.75p 170263
26/07/2012 38.75p 38.75p 37.60p 38.75p 1000
25/07/2012 38.75p 39.62p 37.50p 38.75p 0
24/07/2012 37.50p 39.62p 37.50p 38.75p 43500
23/07/2012 37.50p 37.74p 37.01p 37.50p 39463
20/07/2012 36.75p 37.50p 36.00p 37.50p 22650
19/07/2012 36.75p 36.75p 34.25p 36.75p 68238
18/07/2012 37.00p 37.00p 34.00p 36.75p 91011
17/07/2012 38.00p 38.50p 35.50p 37.25p 738747
16/07/2012 39.25p 39.25p 36.01p 38.00p 21757
13/07/2012 39.50p 39.50p 38.00p 39.25p 610223
12/07/2012 40.00p 40.00p 38.00p 39.50p 113566
11/07/2012 39.75p 40.00p 38.50p 40.00p 14815
10/07/2012 40.25p 40.25p 38.00p 40.00p 43758
09/07/2012 40.25p 40.25p 38.51p 40.25p 3780
06/07/2012 40.25p 40.50p 38.51p 40.25p 42536
05/07/2012 39.25p 40.25p 39.25p 40.25p 10571
04/07/2012 40.00p 40.00p 38.50p 39.25p 22798
03/07/2012 40.50p 40.50p 38.51p 40.00p 10697
02/07/2012 40.50p 40.50p 39.26p 40.50p 15048
29/06/2012 40.50p 40.50p 39.00p 40.50p 50900
28/06/2012 40.50p 40.50p 38.50p 40.50p 190300
27/06/2012 40.50p 40.50p 39.01p 40.50p 1300
26/06/2012 40.50p 40.50p 39.00p 40.50p 34315
25/06/2012 40.50p 41.00p 39.10p 40.50p 17492
22/06/2012 40.00p 41.00p 39.10p 40.50p 60857
21/06/2012 40.00p 40.75p 39.13p 40.00p 967201
20/06/2012 40.00p 40.75p 39.20p 40.00p 59707
19/06/2012 40.25p 41.50p 38.50p 40.00p 140503
18/06/2012 39.25p 40.25p 37.00p 40.25p 60368
15/06/2012 39.25p 39.25p 38.50p 39.25p 22908
14/06/2012 39.25p 39.25p 38.50p 39.25p 11200
13/06/2012 40.00p 40.20p 37.50p 39.25p 308727
12/06/2012 41.50p 41.50p 39.00p 40.00p 439923
11/06/2012 41.75p 42.20p 39.50p 41.50p 33336
08/06/2012 41.75p 42.23p 41.75p 41.75p 66
07/06/2012 41.25p 42.79p 40.50p 41.75p 350036
06/06/2012 43.00p 43.00p 40.00p 41.25p 120902
01/06/2012 44.50p 44.50p 41.00p 43.00p 36190
31/05/2012 45.25p 45.25p 42.00p 44.50p 10000
30/05/2012 45.25p 45.25p 44.00p 45.25p 91200
29/05/2012 45.50p 46.24p 45.25p 45.25p 7000
28/05/2012 44.75p 45.00p 44.75p 45.00p 577
25/05/2012 44.75p 45.74p 43.00p 44.75p 23123
24/05/2012 44.75p 45.74p 42.00p 44.75p 51324
23/05/2012 44.25p 45.74p 43.63p 44.00p 113854
22/05/2012 44.25p 44.50p 43.50p 44.25p 47769
21/05/2012 44.75p 45.50p 42.50p 44.25p 43002
18/05/2012 44.50p 45.25p 43.25p 44.75p 111405
17/05/2012 45.00p 45.49p 43.00p 44.75p 115520
16/05/2012 45.00p 46.00p 44.00p 45.50p 64942
15/05/2012 47.50p 48.49p 44.00p 46.50p 59820
14/05/2012 50.50p 50.50p 47.00p 47.50p 228201
11/05/2012 52.00p 52.00p 50.00p 51.00p 10000
10/05/2012 52.50p 54.49p 51.01p 52.00p 0
09/05/2012 54.00p 54.49p 51.01p 52.50p 281734
08/05/2012 54.00p 54.25p 53.00p 54.00p 74692
04/05/2012 53.75p 54.84p 52.80p 54.00p 54794
03/05/2012 53.75p 54.95p 52.00p 53.75p 88335
02/05/2012 53.50p 54.95p 52.75p 53.75p 37918
01/05/2012 53.75p 54.75p 52.25p 53.50p 56789
30/04/2012 53.75p 56.00p 52.75p 53.75p 34424
27/04/2012 52.50p 55.00p 52.50p 53.75p 166000
26/04/2012 52.00p 53.00p 52.00p 52.50p 312853
25/04/2012 54.00p 54.97p 53.00p 53.00p 43349
24/04/2012 54.00p 55.00p 52.95p 54.00p 0
23/04/2012 53.00p 55.00p 52.95p 54.00p 22396
20/04/2012 52.25p 53.50p 51.92p 52.00p 39312
19/04/2012 52.25p 53.44p 51.92p 52.25p 680253
18/04/2012 52.25p 53.50p 51.90p 52.25p 28664
17/04/2012 51.75p 53.49p 50.00p 52.50p 120584
16/04/2012 52.50p 54.25p 51.25p 52.25p 58688
13/04/2012 52.25p 54.00p 51.25p 52.25p 58199
12/04/2012 52.25p 53.50p 50.50p 52.25p 91500
11/04/2012 52.00p 52.78p 50.00p 52.25p 85651
10/04/2012 54.00p 54.40p 51.00p 53.50p 102916
05/04/2012 54.50p 54.50p 50.00p 54.00p 240190
04/04/2012 56.25p 56.25p 53.00p 54.50p 363986
03/04/2012 58.50p 59.25p 52.00p 56.75p 266345
02/04/2012 58.00p 59.49p 56.41p 58.50p 178788
30/03/2012 58.00p 58.90p 56.00p 58.00p 57582
29/03/2012 56.50p 59.00p 55.50p 58.25p 168952
28/03/2012 57.00p 57.00p 55.00p 56.50p 89935
27/03/2012 57.50p 58.30p 56.75p 57.00p 192004
26/03/2012 60.50p 61.00p 55.00p 57.50p 187172
23/03/2012 61.50p 62.25p 59.00p 60.50p 26525
22/03/2012 61.50p 62.73p 59.75p 61.50p 70094
21/03/2012 61.50p 61.50p 60.01p 61.50p 6537
20/03/2012 61.25p 63.00p 60.50p 61.50p 215394
19/03/2012 60.37p 61.25p 59.51p 61.25p 34986
16/03/2012 60.37p 61.75p 59.00p 60.37p 197994
15/03/2012 60.00p 61.24p 58.67p 60.37p 18383
14/03/2012 60.50p 61.50p 58.50p 60.25p 122614
13/03/2012 60.50p 61.54p 59.00p 60.50p 53170
12/03/2012 60.75p 60.75p 59.00p 60.50p 122455

*Close Price adjusted for both dividends and splits